Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 16.74 | 18.01 | 16.39 | 17.25 | 19,341,398 | +1.10(+6.80%) |
Sep 29, 2008 | 18.27 | 19.01 | 15.57 | 16.15 | 32,521,608 | -3.53(-17.96%) |
Sep 26, 2008 | 19.95 | 20.09 | 19.12 | 19.68 | 0 | -0.83(-4.04%) |
Sep 25, 2008 | 19.80 | 20.83 | 19.71 | 20.51 | 16,714,815 | +0.51(+2.56%) |
Sep 24, 2008 | 20.85 | 21.19 | 19.82 | 20.00 | 12,208,053 | -0.31(-1.53%) |
Sep 23, 2008 | 20.73 | 21.31 | 19.85 | 20.31 | 21,032,962 | -0.28(-1.36%) |
Sep 22, 2008 | 20.76 | 21.83 | 20.45 | 20.59 | 18,189,650 | -0.17(-0.81%) |
Sep 19, 2008 | 19.82 | 21.00 | 19.13 | 20.76 | 0 | +1.36(+7.03%) |
Sep 18, 2008 | 18.51 | 19.51 | 17.89 | 19.40 | 22,275,082 | +1.34(+7.39%) |
Sep 17, 2008 | 18.87 | 18.90 | 17.31 | 18.06 | 25,546,436 | -0.80(-4.26%) |
Sep 16, 2008 | 17.49 | 18.88 | 17.37 | 18.86 | 29,921,394 | +0.61(+3.37%) |
Sep 15, 2008 | 18.20 | 18.98 | 17.99 | 18.25 | 25,936,482 | -1.54(-7.79%) |
Sep 12, 2008 | 19.42 | 20.20 | 19.40 | 19.79 | 0 | +0.60(+3.12%) |
Sep 11, 2008 | 18.36 | 19.32 | 17.84 | 19.19 | 23,505,040 | +0.61(+3.30%) |
Sep 10, 2008 | 17.75 | 18.85 | 17.58 | 18.58 | 19,499,844 | +0.96(+5.45%) |
Sep 09, 2008 | 18.39 | 18.62 | 17.55 | 17.62 | 25,394,416 | -1.41(-7.43%) |
Sep 08, 2008 | 20.17 | 20.34 | 18.72 | 19.03 | 16,650,010 | -0.69(-3.51%) |
Sep 05, 2008 | 19.04 | 19.86 | 18.50 | 19.73 | 0 | +0.66(+3.48%) |
Sep 04, 2008 | 19.46 | 19.68 | 18.41 | 19.06 | 23,390,646 | -0.39(-2.02%) |
Sep 03, 2008 | 20.07 | 20.21 | 18.91 | 19.46 | 19,320,998 | -0.62(-3.09%) |
Sep 02, 2008 | 20.56 | 20.56 | 19.83 | 20.08 | 13,683,416 | -1.35(-6.30%) |
Aug 29, 2008 | 21.64 | 21.65 | 21.01 | 21.43 | 0 | +0.06(+0.27%) |
Aug 28, 2008 | 22.03 | 22.06 | 20.87 | 21.37 | 11,200,470 | -0.35(-1.62%) |
Aug 27, 2008 | 21.64 | 21.97 | 21.35 | 21.72 | 12,432,349 | +0.70(+3.33%) |
Aug 26, 2008 | 20.97 | 21.15 | 20.63 | 21.02 | 12,480,502 | +0.30(+1.47%) |
Aug 25, 2008 | 20.86 | 21.28 | 20.35 | 20.72 | 10,675,301 | -0.13(-0.60%) |
Aug 22, 2008 | 21.32 | 21.32 | 20.46 | 20.84 | 0 | -0.67(-3.10%) |
Aug 21, 2008 | 21.76 | 21.91 | 21.27 | 21.51 | 20,116,628 | +0.62(+2.98%) |
Aug 20, 2008 | 19.73 | 21.04 | 19.73 | 20.89 | 21,007,796 | +1.38(+7.05%) |
Aug 19, 2008 | 18.71 | 19.78 | 18.71 | 19.51 | 13,623,942 | +0.61(+3.25%) |
Aug 18, 2008 | 19.20 | 19.30 | 18.71 | 18.90 | 13,042,054 | -0.02(-0.09%) |
Aug 15, 2008 | 19.22 | 19.33 | 18.79 | 18.91 | 0 | -0.69(-3.52%) |
Aug 14, 2008 | 19.53 | 20.18 | 19.21 | 19.60 | 12,791,636 | -0.34(-1.71%) |
Aug 13, 2008 | 18.80 | 20.14 | 18.61 | 19.95 | 23,239,590 | +1.26(+6.73%) |
Aug 12, 2008 | 18.90 | 19.23 | 18.54 | 18.69 | 16,874,210 | +0.07(+0.38%) |
Aug 11, 2008 | 18.55 | 18.67 | 17.78 | 18.62 | 17,216,290 | +0.30(+1.62%) |
Aug 08, 2008 | 19.26 | 19.49 | 18.10 | 18.32 | 24,135,486 | -1.68(-8.39%) |
Aug 07, 2008 | 19.49 | 20.30 | 19.33 | 20.00 | 25,796,282 | +0.94(+4.93%) |
Aug 06, 2008 | 18.18 | 19.24 | 18.18 | 19.06 | 19,311,690 | +0.91(+5.01%) |
Aug 05, 2008 | 18.14 | 18.63 | 17.82 | 18.15 | 26,841,000 | -0.25(-1.37%) |
Aug 04, 2008 | 19.53 | 19.81 | 18.02 | 18.40 | 13,893,012 | -1.53(-7.66%) |
Aug 01, 2008 | 19.50 | 20.33 | 19.50 | 19.93 | 15,921,532 | +0.26(+1.35%) |
Jul 31, 2008 | 20.17 | 20.48 | 19.40 | 19.66 | 17,583,714 | -0.67(-3.30%) |
Jul 30, 2008 | 18.95 | 20.46 | 18.77 | 20.33 | 17,892,916 | +1.32(+6.94%) |
Jul 29, 2008 | 19.01 | 19.56 | 18.73 | 19.01 | 21,983,072 | -0.36(-1.86%) |
Jul 28, 2008 | 19.47 | 20.07 | 19.28 | 19.37 | 17,092,988 | +0.13(+0.69%) |
Jul 25, 2008 | 19.41 | 19.75 | 19.04 | 19.24 | 22,462,534 | -0.19(-0.97%) |
Jul 24, 2008 | 20.10 | 20.54 | 19.28 | 19.43 | 23,358,426 | -0.60(-3.02%) |
Jul 23, 2008 | 21.35 | 21.48 | 19.89 | 20.03 | 19,623,484 | -1.50(-6.96%) |
Jul 22, 2008 | 22.40 | 22.40 | 21.40 | 21.53 | 11,639,781 | -0.96(-4.28%) |
Jul 21, 2008 | 22.02 | 22.64 | 21.35 | 22.49 | 13,087,361 | +0.93(+4.32%) |
Jul 18, 2008 | 21.82 | 22.40 | 21.41 | 21.56 | 13,012,947 | -0.06(-0.29%) |
Jul 17, 2008 | 22.43 | 22.88 | 21.09 | 21.63 | 14,321,677 | -0.97(-4.28%) |
Jul 16, 2008 | 23.01 | 23.24 | 21.51 | 22.59 | 16,732,280 | -0.50(-2.18%) |
Jul 15, 2008 | 24.13 | 24.43 | 22.88 | 23.10 | 17,935,362 | -1.12(-4.62%) |
Jul 14, 2008 | 23.29 | 24.31 | 23.18 | 24.22 | 16,127,799 | +1.18(+5.12%) |
Jul 11, 2008 | 22.69 | 23.65 | 22.21 | 23.04 | 20,859,828 | +0.78(+3.50%) |
Jul 10, 2008 | 21.54 | 22.33 | 21.31 | 22.26 | 16,051,280 | +0.87(+4.05%) |
Jul 09, 2008 | 22.19 | 22.97 | 21.35 | 21.39 | 18,164,218 | -0.59(-2.70%) |
Jul 08, 2008 | 22.54 | 22.54 | 21.33 | 21.99 | 23,599,254 | -1.02(-4.41%) |
Jul 07, 2008 | 23.57 | 23.84 | 22.47 | 23.00 | 17,103,940 | -1.12(-4.63%) |
Jul 04, 2008 | 24.51 | 25.08 | 23.85 | 24.12 | 11,180,742 | +0.00(+0.00%) |
Jul 03, 2008 | 24.51 | 25.08 | 23.85 | 24.12 | 11,180,742 | -0.57(-2.31%) |
Jul 02, 2008 | 25.74 | 25.98 | 24.56 | 24.69 | 17,196,908 | -1.19(-4.60%) |